QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:180.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124C001800002020-01-17 10:08AM EST2020-01-2442.8343.0443.45+1.83+4.46%2289.84%
QQQ200131C001800002020-01-13 1:03PM EST2020-01-3141.6043.1143.510.00-155058.98%
QQQ200221C001800002020-01-16 11:07AM EST2020-02-2141.7343.3043.750.00-120541.07%
QQQ200320C001800002020-01-17 3:34PM EST2020-03-2043.7443.8743.99+1.74+4.14%4533533.06%
QQQ200331C001800002020-01-15 12:35PM EST2020-03-3141.6443.9244.050.00-145430.98%
QQQ200417C001800002020-01-15 12:26PM EST2020-04-1743.7244.0744.20+1.72+4.10%303429.09%
QQQ200619C001800002020-01-17 12:23PM EST2020-06-1944.8045.0545.26+1.25+2.87%12062927.38%
QQQ200630C001800002020-01-16 2:01PM EST2020-06-3043.7445.1045.350.00-25726.80%
QQQ200918C001800002020-01-17 12:18PM EST2020-09-1846.1446.3246.75+0.46+1.01%10150625.92%
QQQ200930C001800002020-01-16 9:34AM EST2020-09-3045.1046.3646.880.00-3825.62%
QQQ201218C001800002020-01-10 1:55PM EST2020-12-1845.0047.3049.110.00-1526.87%
QQQ201231C001800002020-01-07 9:32AM EST2020-12-3141.4547.4149.210.00--1226.54%
QQQ210115C001800002020-01-17 3:31PM EST2021-01-1548.0047.5749.00+0.50+1.05%102,16125.60%
QQQ210319C001800002020-01-07 12:20PM EST2021-03-1943.6947.0052.000.00--5028.36%
QQQ210618C001800002020-01-07 12:22PM EST2021-06-1846.0148.0053.000.00--5027.08%
QQQ220121C001800002020-01-17 11:31AM EST2022-01-2152.5751.0056.00+0.53+1.02%713125.98%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124P001800002020-01-13 1:33PM EST2020-01-240.010.000.010.00-106368.75%
QQQ200131P001800002020-01-17 3:48PM EST2020-01-310.010.010.02-0.01-50.00%890346.88%
QQQ200207P001800002020-01-16 1:04PM EST2020-02-070.030.010.030.00-10035438.28%
QQQ200214P001800002020-01-16 1:36PM EST2020-02-140.050.040.050.00-10614334.38%
QQQ200221P001800002020-01-17 3:56PM EST2020-02-210.060.050.06-0.01-14.29%1696,10431.15%
QQQ200228P001800002020-01-17 1:53PM EST2020-02-280.100.080.09-0.02-16.67%1057629.79%
QQQ200320P001800002020-01-17 4:03PM EST2020-03-200.240.250.26-0.05-17.24%25342,06728.17%
QQQ200331P001800002020-01-16 10:18AM EST2020-03-310.380.330.370.00-10090827.59%
QQQ200417P001800002020-01-17 3:54PM EST2020-04-170.500.500.52-0.05-9.09%2,02419,51926.44%
QQQ200619P001800002020-01-17 3:56PM EST2020-06-191.191.191.24-0.13-9.85%5018,95724.54%
QQQ200630P001800002020-01-17 3:54PM EST2020-06-301.351.331.38-0.10-6.90%2329724.34%
QQQ200918P001800002020-01-17 4:03PM EST2020-09-182.372.322.40-0.22-8.49%1296223.27%
QQQ200930P001800002020-01-17 3:56PM EST2020-09-302.502.442.59-0.16-6.02%26923.25%
QQQ201218P001800002020-01-16 10:54AM EST2020-12-184.023.593.730.00-108822.91%
QQQ210115P001800002020-01-17 3:47PM EST2021-01-154.053.864.08-0.12-2.88%848,01522.71%
QQQ210319P001800002020-01-16 3:50PM EST2021-03-194.803.995.410.00-591023.30%
QQQ210618P001800002020-01-16 2:34PM EST2021-06-186.375.506.600.00-192122.92%
QQQ210917P001800002019-12-20 2:38PM EST2021-09-179.006.037.670.00-1122.54%
QQQ220121P001800002020-01-16 2:37PM EST2022-01-218.607.508.500.00-921021.47%
QQQ221216P001800002020-01-17 4:13PM EST2022-12-1612.00--+0.28+2.39%--0.00%